ESPE S.p.A. ESPE
MIL · Italy · Industrial Services
€6.20+0.30 (+5.08%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5.90 | -0.67% | €5.96 | €5.98 | €5.88 | 3.00K |
| 2026-09-29 | €5.94 | 0.00% | €5.96 | €6.00 | €5.94 | 2.25K |
| 2026-09-28 | €5.94 | -2.30% | €6.02 | €6.16 | €5.80 | 17.25K |
| 2026-09-25 | €6.08 | 0.00% | €6.08 | €6.08 | €6.08 | 0 |
| 2026-09-24 | €6.08 | -1.30% | €6.10 | €6.10 | €6.00 | 12.00K |
| 2026-09-23 | €6.16 | +0.98% | €6.04 | €6.16 | €6.02 | 3.00K |
| 2026-09-22 | €6.10 | 0.00% | €6.12 | €6.12 | €6.02 | 4.50K |
| 2026-09-21 | €6.10 | -1.29% | €6.28 | €6.28 | €5.90 | 35.25K |
| 2026-09-18 | €6.18 | -1.59% | €6.22 | €6.28 | €6.18 | 18.75K |
| 2026-09-17 | €6.28 | +0.32% | €6.34 | €6.42 | €6.24 | 33.00K |
| 2026-09-16 | €6.26 | +2.96% | €6.22 | €6.26 | €6.08 | 18.75K |
| 2026-09-15 | €6.08 | +2.70% | €5.90 | €6.12 | €5.90 | 9.75K |
| 2026-09-14 | €5.92 | -8.36% | €6.20 | €6.26 | €5.82 | 90.75K |
| 2026-09-11 | €6.46 | +0.62% | €6.42 | €6.48 | €6.38 | 40.50K |
| 2026-09-10 | €6.42 | -1.23% | €6.46 | €6.50 | €6.40 | 25.50K |
| 2026-09-09 | €6.50 | +0.93% | €6.44 | €6.50 | €6.44 | 9.00K |
| 2026-09-08 | €6.44 | +0.62% | €6.40 | €6.46 | €6.28 | 29.25K |
| 2026-09-07 | €6.40 | +1.91% | €6.36 | €6.40 | €6.28 | 27.00K |
| 2026-09-04 | €6.28 | -0.63% | €6.28 | €6.40 | €6.20 | 30.00K |
| 2026-09-03 | €6.32 | +1.61% | €6.30 | €6.32 | €6.26 | 7.50K |
| 2026-09-02 | €6.22 | -2.20% | €6.40 | €6.40 | €6.20 | 20.25K |
| 2026-09-01 | €6.36 | -0.93% | €6.48 | €6.60 | €6.24 | 28.50K |
| 2026-08-31 | €6.42 | +3.55% | €6.22 | €6.50 | €6.16 | 33.75K |
| 2026-08-28 | €6.20 | 0.00% | €6.20 | €6.26 | €6.12 | 29.25K |
| 2026-08-27 | €6.20 | +1.31% | €6.14 | €6.22 | €6.14 | 14.25K |
| 2026-08-26 | €6.12 | -0.33% | €6.04 | €6.22 | €6.04 | 19.50K |
| 2026-08-25 | €6.14 | +2.33% | €6.00 | €6.16 | €6.00 | 39.00K |
| 2026-08-24 | €6.00 | +1.01% | €6.00 | €6.04 | €5.86 | 13.50K |
| 2026-08-21 | €5.94 | +2.06% | €5.84 | €5.98 | €5.80 | 15.75K |
| 2026-08-20 | €5.82 | 0.00% | €5.82 | €5.82 | €5.80 | 6.75K |
| 2026-08-19 | €5.82 | -0.68% | €5.88 | €5.88 | €5.78 | 12.00K |
| 2026-08-18 | €5.86 | +2.09% | €5.74 | €5.86 | €5.72 | 22.50K |
| 2026-08-17 | €5.74 | -1.03% | €5.80 | €5.80 | €5.72 | 9.75K |
| 2026-08-14 | €5.80 | +1.05% | €5.80 | €5.80 | €5.80 | 5.25K |
| 2026-08-13 | €5.74 | -0.69% | €5.74 | €5.74 | €5.74 | 750 |
| 2026-08-12 | €5.78 | +1.40% | €5.76 | €5.88 | €5.74 | 15.75K |
| 2026-08-11 | €5.70 | -1.72% | €5.80 | €5.80 | €5.70 | 4.50K |
| 2026-08-10 | €5.80 | +2.47% | €5.62 | €5.86 | €5.60 | 22.50K |
| 2026-08-07 | €5.66 | -1.05% | €5.72 | €5.72 | €5.64 | 11.25K |
| 2026-08-06 | €5.72 | -0.69% | €5.80 | €5.80 | €5.68 | 12.00K |
| 2026-08-05 | €5.76 | +1.05% | €5.78 | €5.78 | €5.70 | 8.25K |
| 2026-08-04 | €5.70 | -1.38% | €5.70 | €5.78 | €5.68 | 9.00K |
| 2026-08-03 | €5.78 | +2.12% | €5.76 | €5.80 | €5.66 | 9.75K |
| 2026-07-31 | €5.66 | -2.41% | €5.78 | €5.78 | €5.62 | 8.25K |
| 2026-07-30 | €5.80 | 0.00% | €5.76 | €5.80 | €5.76 | 1.50K |
| 2026-07-29 | €5.80 | +1.40% | €5.76 | €5.80 | €5.72 | 7.50K |
| 2026-07-28 | €5.72 | +1.78% | €5.66 | €5.76 | €5.66 | 8.25K |
| 2026-07-27 | €5.62 | -1.06% | €5.66 | €5.68 | €5.52 | 7.50K |
| 2026-07-24 | €5.68 | +0.71% | €5.74 | €5.74 | €5.46 | 6.00K |
| 2026-07-23 | €5.64 | +1.81% | €5.52 | €5.64 | €5.52 | 2.25K |
| 2026-07-22 | €5.54 | +1.47% | €5.52 | €5.56 | €5.38 | 18.75K |
| 2026-07-21 | €5.46 | -4.21% | €5.64 | €5.66 | €5.46 | 39.75K |
| 2026-07-20 | €5.70 | +3.26% | €5.64 | €5.90 | €5.64 | 40.50K |
| 2026-07-17 | €5.52 | -2.47% | €5.60 | €5.60 | €5.44 | 12.00K |
| 2026-07-16 | €5.66 | -2.08% | €5.82 | €5.82 | €5.60 | 29.25K |
| 2026-07-15 | €5.78 | -2.03% | €5.80 | €5.86 | €5.78 | 15.75K |
| 2026-07-14 | €5.90 | -0.67% | €5.86 | €5.90 | €5.84 | 9.75K |
| 2026-07-13 | €5.94 | 0.00% | €5.96 | €5.96 | €5.94 | 3.00K |
| 2026-07-10 | €5.94 | -1.00% | €5.94 | €5.98 | €5.94 | 7.50K |
| 2026-07-09 | €6.00 | +0.33% | €5.98 | €6.00 | €5.98 | 6.00K |
| 2026-07-08 | €5.98 | -0.33% | €6.00 | €6.00 | €5.98 | 5.25K |
| 2026-07-07 | €6.00 | +0.33% | €5.94 | €6.00 | €5.94 | 12.00K |
| 2026-07-06 | €5.98 | -0.33% | €5.94 | €6.00 | €5.94 | 15.00K |
| 2026-07-03 | €6.00 | -0.99% | €6.00 | €6.00 | €5.96 | 9.00K |
| 2026-07-02 | €6.06 | 0.00% | €5.96 | €6.06 | €5.96 | 4.50K |
| 2026-07-01 | €6.06 | +0.33% | €6.06 | €6.06 | €6.06 | 3.75K |
| 2026-06-30 | €6.04 | 0.00% | €6.04 | €6.04 | €6.04 | 0 |
| 2026-06-29 | €6.04 | +1.34% | €5.98 | €6.08 | €5.98 | 11.25K |
| 2026-06-26 | €5.96 | -1.32% | €5.94 | €5.96 | €5.94 | 2.25K |
| 2026-06-25 | €6.04 | 0.00% | €6.04 | €6.06 | €5.98 | 6.75K |
| 2026-06-24 | €6.04 | 0.00% | €5.94 | €6.04 | €5.92 | 6.75K |
| 2026-06-23 | €6.04 | +2.37% | €5.98 | €6.06 | €5.92 | 54.00K |
| 2026-06-22 | €5.90 | -1.34% | €5.98 | €6.00 | €5.90 | 12.00K |
| 2026-06-19 | €5.98 | 0.00% | €5.88 | €5.98 | €5.88 | 4.50K |
| 2026-06-18 | €5.98 | +3.10% | €5.80 | €5.98 | €5.80 | 14.25K |
| 2026-06-17 | €5.80 | -1.69% | €5.82 | €5.82 | €5.80 | 6.00K |
| 2026-06-16 | €5.90 | -0.34% | €5.92 | €6.00 | €5.90 | 7.50K |
| 2026-06-15 | €5.92 | 0.00% | €6.00 | €6.08 | €5.92 | 27.75K |
| 2026-06-12 | €5.92 | -0.67% | €6.00 | €6.24 | €5.82 | 70.50K |
| 2026-06-11 | €5.96 | +5.67% | €5.70 | €5.98 | €5.70 | 36.75K |
| 2026-06-10 | €5.64 | -1.05% | €5.70 | €5.70 | €5.58 | 11.25K |
| 2026-06-09 | €5.70 | -2.40% | €5.72 | €5.74 | €5.44 | 56.25K |
| 2026-06-08 | €5.84 | -1.68% | €6.06 | €6.06 | €5.80 | 18.75K |
| 2026-06-05 | €5.94 | +1.71% | €6.00 | €6.12 | €5.90 | 42.75K |
| 2026-06-04 | €5.84 | -0.34% | €5.92 | €5.98 | €5.52 | 33.75K |
| 2026-06-03 | €5.86 | -0.68% | €5.90 | €6.00 | €5.86 | 21.75K |
| 2026-06-02 | €5.90 | -0.67% | €6.00 | €6.00 | €5.88 | 19.50K |
| 2026-06-01 | €5.94 | +3.85% | €5.72 | €6.20 | €5.72 | 97.50K |
| 2026-05-29 | €5.72 | -6.23% | €6.06 | €6.06 | €5.62 | 170.25K |
| 2026-05-28 | €6.10 | +13.38% | €5.46 | €6.10 | €5.34 | 123.00K |